Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Global Tech Ishares ETF
(NY:
IXN
)
83.27
+0.21 (+0.25%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2005
6.702
6.702
6.593
6.672
39,763
+0.02(+0.31%)
Apr 28, 2005
6.705
6.705
6.630
6.651
21,252
-0.08(-1.19%)
Apr 27, 2005
6.695
6.732
6.651
6.732
23,309
-0.02(-0.32%)
Apr 26, 2005
6.761
6.803
6.732
6.753
17,139
-0.01(-0.22%)
Apr 25, 2005
6.732
6.790
6.711
6.768
184,418
+0.02(+0.24%)
Apr 22, 2005
6.775
6.775
6.710
6.752
19,195
-0.01(-0.15%)
Apr 21, 2005
6.666
6.762
6.666
6.762
78,840
+0.20(+3.02%)
Apr 20, 2005
6.695
6.695
6.564
6.564
37,706
-0.09(-1.29%)
Apr 19, 2005
6.635
6.650
6.586
6.650
44,562
+0.07(+1.09%)
Apr 18, 2005
6.567
6.578
6.529
6.578
21,938
+0.03(+0.51%)
Apr 15, 2005
6.622
6.632
6.545
6.545
198,129
-0.22(-3.30%)
Apr 14, 2005
6.856
6.856
6.768
6.768
18,510
-0.09(-1.28%)
Apr 13, 2005
6.958
6.958
6.856
6.856
85,010
-0.08(-1.18%)
Apr 12, 2005
6.907
6.940
6.901
6.937
5,484
+0.00(+0.00%)
Apr 11, 2005
6.972
6.987
6.937
6.937
15,082
-0.09(-1.23%)
Apr 08, 2005
7.001
7.045
7.001
7.023
34,278
+0.06(+0.82%)
Apr 07, 2005
6.980
6.987
6.966
6.966
17,824
-0.02(-0.31%)
Apr 06, 2005
6.972
6.988
6.972
6.988
1,371
+0.05(+0.69%)
Apr 05, 2005
6.969
6.969
6.908
6.940
10,283
+0.03(+0.44%)
Apr 04, 2005
6.863
6.943
6.863
6.910
10,283
-0.02(-0.36%)
Apr 01, 2005
6.930
6.982
6.930
6.934
19,881
-0.02(-0.23%)
Mar 31, 2005
6.964
6.974
6.942
6.950
78,840
+0.04(+0.51%)
Mar 30, 2005
6.888
6.978
6.888
6.915
37,706
+0.04(+0.55%)
Mar 29, 2005
6.863
6.936
6.863
6.877
244,063
-0.10(-1.44%)
Mar 28, 2005
6.987
6.987
6.936
6.978
19,195
+0.02(+0.29%)
Mar 24, 2005
6.929
7.001
6.929
6.958
6,855
+0.04(+0.53%)
Mar 23, 2005
6.958
6.958
6.914
6.921
54,160
+0.03(+0.40%)
Mar 22, 2005
6.959
7.001
6.894
6.894
62,386
-0.07(-1.03%)
Mar 21, 2005
7.004
7.016
6.936
6.965
24,680
+0.00(+0.00%)
Mar 18, 2005
7.023
7.038
6.965
6.965
23,309
-0.09(-1.32%)
Mar 17, 2005
7.009
7.067
7.003
7.058
13,025
+0.04(+0.58%)
Mar 16, 2005
7.096
7.096
7.018
7.018
187,846
-0.10(-1.41%)
Mar 15, 2005
7.089
7.118
7.074
7.118
12,340
-0.05(-0.71%)
Mar 14, 2005
7.111
7.169
7.104
7.169
202,243
+0.06(+0.90%)
Mar 11, 2005
7.200
7.257
7.105
7.105
207,727
-0.13(-1.79%)
Mar 10, 2005
7.241
7.241
7.141
7.235
196,073
+0.03(+0.40%)
Mar 09, 2005
7.239
7.264
7.171
7.206
46,618
-0.01(-0.20%)
Mar 08, 2005
7.271
7.309
7.214
7.220
76,098
-0.06(-0.76%)
Mar 07, 2005
7.220
7.330
7.206
7.276
152,196
+0.08(+1.18%)
Mar 04, 2005
7.206
7.235
7.185
7.191
52,103
+0.04(+0.57%)
Mar 03, 2005
7.214
7.238
7.133
7.150
221,439
-0.08(-1.15%)
Mar 02, 2005
7.184
7.263
7.184
7.233
15,082
+0.03(+0.42%)
Mar 01, 2005
7.171
7.220
7.171
7.203
30,850
+0.02(+0.33%)
Feb 28, 2005
7.158
7.198
7.158
7.179
30,165
+0.02(+0.33%)
Feb 25, 2005
7.104
7.188
7.104
7.156
37,020
+0.05(+0.70%)
Feb 24, 2005
7.023
7.106
7.023
7.106
17,139
+0.05(+0.66%)
Feb 23, 2005
7.102
7.102
7.016
7.060
214,583
-0.01(-0.10%)
Feb 22, 2005
7.082
7.182
7.067
7.067
30,850
-0.09(-1.20%)
Feb 18, 2005
7.111
7.155
7.111
7.153
88,438
+0.01(+0.08%)
Feb 17, 2005
7.191
7.191
7.134
7.147
46,618
-0.09(-1.31%)
Feb 16, 2005
7.198
7.248
7.198
7.242
15,082
-0.03(-0.40%)
Feb 15, 2005
7.257
7.315
7.257
7.271
20,567
+0.03(+0.40%)
Feb 14, 2005
7.207
7.257
7.207
7.242
45,933
+0.07(+1.02%)
Feb 11, 2005
7.104
7.213
7.104
7.169
13,025
+0.04(+0.51%)
Feb 10, 2005
7.144
7.147
7.067
7.133
30,850
-0.04(-0.51%)
Feb 09, 2005
7.220
7.220
7.137
7.169
21,252
-0.05(-0.71%)
Feb 08, 2005
7.155
7.220
7.155
7.220
7,541
+0.01(+0.14%)
Feb 07, 2005
7.213
7.233
7.162
7.210
66,500
+0.06(+0.88%)
Feb 04, 2005
7.089
7.149
7.089
7.147
32,221
+0.06(+0.82%)
Feb 03, 2005
7.060
7.104
7.060
7.089
25,366
-0.06(-0.82%)
Feb 02, 2005
7.160
7.160
7.105
7.147
25,366
+0.04(+0.62%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.